KissMeData/001060/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,183300,1679925950,29200,29200,29200,29200,2393
20240528,183200,1679925950,29200,29200,29200,29200,0
20240528,183100,1679925950,29200,29200,29200,29200,0
20240528,183000,1679925950,29200,29200,29200,29200,0
20240528,182900,1679925950,29200,29200,29200,29200,0
20240528,182800,1679925950,29200,29200,29200,29200,0
20240528,182700,1679925950,29200,29200,29200,29200,0
20240528,182600,1679925950,29200,29200,29200,29200,0
20240528,182500,1679925950,29200,29200,29200,29200,0
20240528,182400,1679925950,29200,29200,29200,29200,0
20240528,182300,1679925950,29200,29200,29200,29200,0
20240528,182200,1679925950,29200,29200,29200,29200,0
20240528,182100,1679925950,29200,29200,29200,29200,0
20240528,182000,1679925950,29200,29200,29200,29200,0
20240528,181900,1679925950,29200,29200,29200,29200,0
20240528,181800,1679925950,29200,29200,29200,29200,0
20240528,181700,1679925950,29200,29200,29200,29200,0
20240528,181600,1679925950,29200,29200,29200,29200,0
20240528,181500,1679925950,29200,29200,29200,29200,0
20240528,181400,1679925950,29200,29200,29200,29200,0
20240528,181300,1679925950,29200,29200,29200,29200,0
20240528,181200,1679925950,29200,29200,29200,29200,0
20240528,181100,1679925950,29200,29200,29200,29200,0
20240528,181000,1679925950,29200,29200,29200,29200,0
20240528,180900,1679925950,29200,29200,29200,29200,0
20240528,180800,1679925950,29200,29200,29200,29200,0
20240528,180700,1679925950,29200,29200,29200,29200,0
20240528,180600,1679925950,29200,29200,29200,29200,0
20240528,180500,1679925950,29200,29200,29200,29200,0
20240528,180400,1679925950,29200,29200,29200,29200,0
20240528,180300,1679925950,29200,29200,29200,29200,2393
20240528,180200,1679925950,29200,29200,29200,29200,0
20240528,180100,1679925950,29200,29200,29200,29200,0
20240528,180000,1679925950,29200,29200,29200,29200,0
20240528,175900,1679925950,29200,29200,29200,29200,0
20240528,175800,1679925950,29200,29200,29200,29200,0
20240528,175700,1679925950,29200,29200,29200,29200,0
20240528,175600,1679925950,29200,29200,29200,29200,0
20240528,175500,1679925950,29200,29200,29200,29200,0
20240528,175400,1679925950,29200,29200,29200,29200,0
20240528,175300,1679925950,29200,29200,29200,29200,0
20240528,175200,1679925950,29200,29200,29200,29200,0
20240528,175100,1679925950,29200,29200,29200,29200,0
20240528,175000,1679925950,29200,29200,29200,29200,0
20240528,174900,1679925950,29200,29200,29200,29200,0
20240528,174800,1679925950,29200,29200,29200,29200,0
20240528,174700,1679925950,29200,29200,29200,29200,0
20240528,174600,1679925950,29200,29200,29200,29200,0
20240528,174500,1679925950,29200,29200,29200,29200,0
20240528,174400,1679925950,29200,29200,29200,29200,0
20240528,174300,1679925950,29200,29200,29200,29200,0
20240528,174200,1679925950,29200,29200,29200,29200,0
20240528,174100,1679925950,29200,29200,29200,29200,0
20240528,174000,1679925950,29200,29200,29200,29200,0
20240528,173900,1679925950,29200,29200,29200,29200,0
20240528,173800,1679925950,29200,29200,29200,29200,0
20240528,173700,1679925950,29200,29200,29200,29200,0
20240528,173600,1679925950,29200,29200,29200,29200,0
20240528,173500,1679925950,29200,29200,29200,29200,0
20240528,173400,1679925950,29200,29200,29200,29200,0
20240528,173300,1679925950,29200,29200,29200,29200,2393
20240528,173200,1679925950,29200,29200,29200,29200,0
20240528,173100,1679925950,29200,29200,29200,29200,0
20240528,173000,1679925950,29200,29200,29200,29200,0
20240528,172900,1679925950,29200,29200,29200,29200,0
20240528,172800,1679925950,29200,29200,29200,29200,0
20240528,172700,1679925950,29200,29200,29200,29200,0
20240528,172600,1679925950,29200,29200,29200,29200,0
20240528,172500,1679925950,29200,29200,29200,29200,0
20240528,172400,1679925950,29200,29200,29200,29200,0
20240528,172300,1679925950,29200,29200,29200,29200,0
20240528,172200,1679925950,29200,29200,29200,29200,0
20240528,172100,1679925950,29200,29200,29200,29200,0
20240528,172000,1679925950,29200,29200,29200,29200,0
20240528,171900,1679925950,29200,29200,29200,29200,0
20240528,171800,1679925950,29200,29200,29200,29200,0
20240528,171700,1679925950,29200,29200,29200,29200,0
20240528,171600,1679925950,29200,29200,29200,29200,0
20240528,171500,1679925950,29200,29200,29200,29200,0
20240528,171400,1679925950,29200,29200,29200,29200,0
20240528,171300,1679925950,29200,29200,29200,29200,0
20240528,171200,1679925950,29200,29200,29200,29200,0
20240528,171100,1679925950,29200,29200,29200,29200,0
20240528,171000,1679925950,29200,29200,29200,29200,0
20240528,170900,1679925950,29200,29200,29200,29200,0
20240528,170800,1679925950,29200,29200,29200,29200,0
20240528,170700,1679925950,29200,29200,29200,29200,0
20240528,170600,1679925950,29200,29200,29200,29200,0
20240528,170500,1679925950,29200,29200,29200,29200,0
20240528,170400,1679925950,29200,29200,29200,29200,0
20240528,170300,1679925950,29200,29200,29200,29200,2393
20240528,170200,1679925950,29200,29200,29200,29200,0
20240528,170100,1679925950,29200,29200,29200,29200,0
20240528,170000,1679925950,29200,29200,29200,29200,0
20240528,165900,1679925950,29200,29200,29200,29200,0
20240528,165800,1679925950,29200,29200,29200,29200,0
20240528,165700,1679925950,29200,29200,29200,29200,0
20240528,165600,1679925950,29200,29200,29200,29200,0
20240528,165500,1679925950,29200,29200,29200,29200,0
20240528,165400,1679925950,29200,29200,29200,29200,0
20240528,165300,1679925950,29200,29200,29200,29200,0
20240528,165200,1679925950,29200,29200,29200,29200,0
20240528,165100,1679925950,29200,29200,29200,29200,0
20240528,165000,1679925950,29200,29200,29200,29200,0
20240528,164900,1679925950,29200,29200,29200,29200,0
20240528,164800,1679925950,29200,29200,29200,29200,0
20240528,164700,1679925950,29200,29200,29200,29200,0
20240528,164600,1679925950,29200,29200,29200,29200,0
20240528,164500,1679925950,29200,29200,29200,29200,0
20240528,164400,1679925950,29200,29200,29200,29200,0
20240528,164300,1679925950,29200,29200,29200,29200,0
20240528,164200,1679925950,29200,29200,29200,29200,0
20240528,164100,1679925950,29200,29200,29200,29200,0
20240528,164000,1679925950,29200,29200,29200,29200,0
20240528,163900,1679925950,29200,29200,29200,29200,0
20240528,163800,1679925950,29200,29200,29200,29200,0
20240528,163700,1679925950,29200,29200,29200,29200,0
20240528,163600,1679925950,29200,29200,29200,29200,0
20240528,163500,1679925950,29200,29200,29200,29200,0
20240528,163400,1679925950,29200,29200,29200,29200,0
20240528,163300,1679925950,29200,29200,29200,29200,2393
20240528,163200,1679925950,29200,29200,29200,29200,0
20240528,163100,1679925950,29200,29200,29200,29200,0
20240528,163000,1679925950,29200,29200,29200,29200,0
20240528,162900,1679925950,29200,29200,29200,29200,0
20240528,162800,1679925950,29200,29200,29200,29200,0
20240528,162700,1679925950,29200,29200,29200,29200,0
20240528,162600,1679925950,29200,29200,29200,29200,0
20240528,162500,1679925950,29200,29200,29200,29200,0
20240528,162400,1679925950,29200,29200,29200,29200,0
20240528,162300,1679925950,29200,29200,29200,29200,0
20240528,162200,1679925950,29200,29200,29200,29200,0
20240528,162100,1679925950,29200,29200,29200,29200,0
20240528,162000,1679925950,29200,29200,29200,29200,0
20240528,161900,1679925950,29200,29200,29200,29200,0
20240528,161800,1679925950,29200,29200,29200,29200,0
20240528,161700,1679925950,29200,29200,29200,29200,0
20240528,161600,1679925950,29200,29200,29200,29200,0
20240528,161500,1679925950,29200,29200,29200,29200,0
20240528,161400,1679925950,29200,29200,29200,29200,0
20240528,161300,1679925950,29200,29200,29200,29200,0
20240528,161200,1679925950,29200,29200,29200,29200,0
20240528,161100,1679925950,29200,29200,29200,29200,0
20240528,161000,1679925950,29200,29200,29200,29200,0
20240528,160900,1679925950,29200,29200,29200,29200,0
20240528,160800,1679925950,29200,29200,29200,29200,0
20240528,160700,1679925950,29200,29200,29200,29200,0
20240528,160600,1679925950,29200,29200,29200,29200,0
20240528,160500,1679925950,29200,29200,29200,29200,0
20240528,160400,1679925950,29200,29200,29200,29200,0
20240528,160300,1679925950,29200,29200,29200,29200,2393
20240528,160200,1679925950,29200,29200,29200,29200,0
20240528,160100,1679925950,29200,29200,29200,29200,0
20240528,160000,1679925950,29200,29200,29200,29200,0
20240528,155900,1679925950,29200,29200,29200,29200,0
20240528,155800,1679925950,29200,29200,29200,29200,0
20240528,155700,1679925950,29200,29200,29200,29200,0
20240528,155600,1679925950,29200,29200,29200,29200,0
20240528,155500,1679925950,29200,29200,29200,29200,0
20240528,155400,1679925950,29200,29200,29200,29200,0
20240528,155300,1679925950,29200,29200,29200,29200,0
20240528,155200,1679925950,29200,29200,29200,29200,0
20240528,155100,1679925950,29200,29200,29200,29200,0
20240528,155000,1679925950,29200,29200,29200,29200,0
20240528,154900,1679925950,29200,29200,29200,29200,0
20240528,154800,1679925950,29200,29200,29200,29200,0
20240528,154700,1679925950,29200,29200,29200,29200,0
20240528,154600,1679925950,29200,29200,29200,29200,0
20240528,154500,1679925950,29200,29200,29200,29200,0
20240528,154400,1679925950,29200,29200,29200,29200,0
20240528,154300,1679925950,29200,29200,29200,29200,0
20240528,154200,1679925950,29200,29200,29200,29200,0
20240528,154100,1679925950,29200,29200,29200,29200,0
20240528,154000,1679925950,29200,29200,29200,29200,0
20240528,153900,1679925950,29200,29200,29200,29200,0
20240528,153800,1679925950,29200,29200,29200,29200,0
20240528,153700,1679925950,29200,29200,29200,29200,0
20240528,153600,1679925950,29200,29200,29200,29200,0
20240528,153500,1679925950,29200,29200,29200,29200,0
20240528,153400,1679925950,29200,29200,29200,29200,0
20240528,153300,1679925950,29200,29200,29200,29200,2393
20240528,153200,1679925950,29200,29200,29200,29200,0
20240528,153100,1679925950,29200,29200,29200,29200,0
20240528,153000,1679925950,29200,29200,29200,29200,2393
20240528,152900,1610050350,29200,29200,29200,29200,0
20240528,152800,1610050350,29200,29200,29200,29200,0
20240528,152700,1610050350,29200,29200,29200,29200,0
20240528,152600,1610050350,29200,29200,29200,29200,0
20240528,152500,1610050350,29200,29200,29200,29200,0
20240528,152400,1610050350,29200,29200,29200,29200,0
20240528,152300,1610050350,29200,29200,29200,29200,0
20240528,152200,1610050350,29200,29200,29200,29200,0
20240528,152100,1610050350,29200,29200,29200,29200,0
20240528,152000,1610050350,29200,29200,29200,29200,0
20240528,151900,1610050350,29200,29100,29200,29100,85
20240528,151800,1607573150,29100,29100,29150,29050,368
20240528,151700,1596879550,29050,29050,29050,29000,192
20240528,151600,1591304600,28950,29050,29050,28950,460
20240528,151500,1577985300,29050,29000,29050,28950,283
20240528,151400,1569778200,29000,29050,29050,29000,272
20240528,151300,1561885700,29050,29100,29100,29000,305
20240528,151200,1553040350,29100,29000,29100,29000,118
20240528,151100,1549618250,29100,29100,29100,29050,139
20240528,151000,1545574550,29050,29100,29150,29050,649
20240528,150900,1526693650,29150,29150,29150,29150,5
20240528,150800,1526547900,29150,29150,29150,29150,2
20240528,150700,1526489600,29150,29150,29150,29150,3
20240528,150600,1526402150,29150,29150,29150,29150,47
20240528,150500,1525032100,29150,29150,29150,29150,1
20240528,150400,1525002950,29150,29150,29150,29150,12
20240528,150300,1524653150,29150,29150,29150,29150,5
20240528,150200,1524507400,29150,29150,29150,29150,10
20240528,150100,1524215900,29150,29150,29150,29150,608
20240528,150000,1506492700,29100,29100,29100,29100,0
20240528,145900,1506492700,29100,29100,29100,29100,1
20240528,145800,1506463600,29150,29150,29150,29150,2
20240528,145700,1506405300,29150,29150,29150,29150,2
20240528,145600,1506347000,29150,29150,29150,29150,2
20240528,145500,1506288700,29150,29150,29150,29150,10
20240528,145400,1505997200,29150,29050,29150,29050,219
20240528,145300,1499630700,29100,29100,29100,29100,0
20240528,145200,1499630700,29100,29100,29100,29100,29
20240528,145100,1498786800,29100,29100,29100,29100,1
20240528,145000,1498757700,29150,29100,29150,29100,100
20240528,144900,1495846100,29050,29050,29050,29050,0
20240528,144800,1495846100,29050,29050,29100,29050,592
20240528,144700,1478647000,29050,29050,29050,29050,0
20240528,144600,1478647000,29050,29050,29050,29050,229
20240528,144500,1471994550,29050,29050,29050,29050,0
20240528,144400,1471994550,29050,29050,29050,29050,10
20240528,144300,1471704050,29100,29100,29100,29100,104
20240528,144200,1468677650,29050,29050,29050,29050,0
20240528,144100,1468677650,29050,29050,29050,29050,63
20240528,144000,1466847500,29050,29050,29050,29050,0
20240528,143900,1466847500,29050,29050,29050,29050,324
20240528,143800,1457435300,29000,29000,29000,29000,0
20240528,143700,1457435300,29000,29050,29050,29000,160
20240528,143600,1452794800,29050,29050,29050,29050,2
20240528,143500,1452736700,29050,29050,29050,29050,50
20240528,143400,1451284200,29050,29050,29050,29050,5
20240528,143300,1451138950,29050,29050,29050,29050,10
20240528,143200,1450848450,29050,29000,29050,28950,154
20240528,143100,1446377600,29000,29050,29050,29000,301
20240528,143000,1437648550,29000,28950,29000,28950,77
20240528,142900,1435416300,29000,29000,29000,29000,21
20240528,142800,1434807300,29000,29000,29000,29000,46
20240528,142700,1433473300,29000,29000,29000,29000,0
20240528,142600,1433473300,29000,29000,29000,29000,45
20240528,142500,1432168300,28950,28950,28950,28950,1
20240528,142400,1432139350,29000,29000,29000,29000,200
20240528,142300,1426339350,29050,29050,29050,29050,11
20240528,142200,1426019800,29000,29000,29000,29000,150
20240528,142100,1421669800,29000,29000,29000,29000,10
20240528,142000,1421379800,29000,29050,29050,29000,505
20240528,141900,1406734550,29050,29050,29050,29050,57
20240528,141800,1405078700,29050,29000,29050,29000,591
20240528,141700,1387916900,29050,29050,29050,29000,92
20240528,141600,1385246300,29050,29050,29050,29050,439
20240528,141500,1372493350,29100,29050,29100,29050,4
20240528,141400,1372377100,29100,29100,29100,29100,80
20240528,141300,1370049100,29100,29050,29100,29050,118
20240528,141200,1366617400,29050,29050,29050,29050,11
20240528,141100,1366297850,29100,29050,29100,29050,214
20240528,141000,1360080350,29100,29100,29100,29100,2
20240528,140900,1360022150,29100,29150,29150,29100,85
20240528,140800,1357548600,29100,29200,29200,29100,1002
20240528,140700,1328390300,29100,29100,29100,29100,0
20240528,140600,1328390300,29100,29100,29100,29100,6
20240528,140500,1328215700,29200,29200,29200,29200,168
20240528,140400,1323310100,29200,29150,29200,29150,554
20240528,140300,1307160150,29150,29150,29150,29150,0
20240528,140200,1307160150,29150,29150,29150,29150,0
20240528,140100,1307160150,29150,29150,29150,29150,3
20240528,140000,1307072700,29150,29150,29150,29150,5
20240528,135900,1306926950,29200,29150,29200,29150,15
20240528,135800,1306489200,29200,29200,29200,29200,10
20240528,135700,1306197200,29200,29200,29200,29200,0
20240528,135600,1306197200,29200,29200,29200,29200,152
20240528,135500,1301758800,29250,29250,29250,29250,2
20240528,135400,1301700300,29250,29250,29250,29250,2
20240528,135300,1301641800,29200,29200,29200,29200,52
20240528,135200,1300123400,29200,29200,29200,29200,3
20240528,135100,1300035800,29200,29200,29250,29200,342
20240528,135000,1290043450,29200,29200,29200,29150,5
20240528,134900,1289897500,29150,29200,29200,29150,70
20240528,134800,1287856000,29200,29200,29200,29150,9
20240528,134700,1287593450,29200,29200,29200,29200,1027
20240528,134600,1257605050,29250,29250,29250,29250,33
20240528,134500,1256639800,29200,29200,29200,29200,31
20240528,134400,1255734600,29250,29250,29250,29250,0
20240528,134300,1255734600,29250,29250,29250,29250,0
20240528,134200,1255734600,29250,29250,29250,29250,5
20240528,134100,1255588350,29200,29200,29200,29200,61
20240528,134000,1253807150,29250,29250,29250,29250,9
20240528,133900,1253543900,29250,29250,29250,29250,0
20240528,133800,1253543900,29250,29250,29250,29250,0
20240528,133700,1253543900,29250,29250,29250,29250,0
20240528,133600,1253543900,29250,29250,29250,29250,85
20240528,133500,1251057650,29200,29200,29200,29200,0
20240528,133400,1251057650,29200,29200,29200,29200,30
20240528,133300,1250181650,29250,29200,29250,29200,21
20240528,133200,1249568400,29250,29250,29250,29250,5
20240528,133100,1249422150,29200,29200,29200,29200,110
20240528,133000,1246210150,29200,29200,29200,29200,50
20240528,132900,1244750150,29250,29250,29250,29250,3
20240528,132800,1244662400,29250,29250,29250,29250,25
20240528,132700,1243931150,29250,29250,29250,29250,0
20240528,132600,1243931150,29250,29250,29250,29250,5
20240528,132500,1243784900,29300,29300,29300,29300,2
20240528,132400,1243726300,29300,29200,29300,29200,1041
20240528,132300,1213329000,29250,29250,29250,29250,414
20240528,132200,1201219500,29300,29300,29300,29300,57
20240528,132100,1199549400,29300,29300,29300,29300,3
20240528,132000,1199461500,29300,29350,29350,29300,1013
20240528,131900,1169747050,29400,29400,29400,29400,25
20240528,131800,1169012050,29400,29400,29400,29400,0
20240528,131700,1169012050,29400,29350,29400,29350,277
20240528,131600,1160881850,29350,29350,29350,29350,8
20240528,131500,1160647050,29350,29350,29350,29350,8
20240528,131400,1160412250,29350,29350,29350,29350,10
20240528,131300,1160118750,29350,29350,29350,29350,0
20240528,131200,1160118750,29350,29350,29350,29350,6
20240528,131100,1159942650,29300,29300,29350,29300,89
20240528,131000,1157334350,29350,29350,29350,29350,0
20240528,130900,1157334350,29350,29350,29350,29350,1
20240528,130800,1157305000,29350,29350,29350,29350,0
20240528,130700,1157305000,29350,29350,29350,29350,3
20240528,130600,1157216950,29400,29350,29400,29350,317
20240528,130500,1147911500,29400,29350,29400,29350,14
20240528,130400,1147500450,29400,29400,29400,29400,0
20240528,130300,1147500450,29400,29400,29400,29400,6
20240528,130200,1147324050,29400,29400,29400,29400,53
20240528,130100,1145765850,29400,29400,29400,29400,2
20240528,130000,1145707050,29350,29450,29450,29350,110
20240528,125900,1142473400,29400,29400,29400,29400,55
20240528,125800,1140856400,29450,29400,29450,29400,72
20240528,125700,1138739550,29450,29500,29500,29450,455
20240528,125600,1125339550,29450,29450,29450,29450,100
20240528,125500,1122394550,29500,29450,29500,29450,647
20240528,125400,1103324400,29450,29350,29450,29350,1159
20240528,125300,1069202850,29350,29350,29400,29350,1555
20240528,125200,1023516700,29350,29250,29350,29250,155
20240528,125100,1018972800,29250,29250,29300,29250,51
20240528,125000,1017480250,29300,29300,29300,29300,171
20240528,124900,1012469950,29250,29300,29300,29250,112
20240528,124800,1009188850,29300,29300,29300,29300,8
20240528,124700,1008954450,29300,29300,29300,29300,50
20240528,124600,1007489450,29300,29300,29300,29300,714
20240528,124500,986569250,29350,29350,29350,29350,55
20240528,124400,984955000,29350,29350,29350,29350,1
20240528,124300,984925650,29400,29400,29400,29400,0
20240528,124200,984925650,29400,29400,29400,29400,0
20240528,124100,984925650,29400,29400,29400,29400,6
20240528,124000,984749250,29400,29350,29400,29350,163
20240528,123900,979965150,29350,29350,29350,29350,1
20240528,123800,979935800,29350,29350,29350,29350,0
20240528,123700,979935800,29350,29350,29350,29350,201
20240528,123600,974036450,29350,29350,29350,29350,299
20240528,123500,965260800,29350,29400,29400,29350,21
20240528,123400,964643450,29400,29400,29400,29400,126
20240528,123300,960939050,29400,29400,29400,29400,50
20240528,123200,959469050,29400,29400,29450,29350,107
20240528,123100,956323350,29400,29300,29400,29300,900
20240528,123000,929895750,29350,29300,29350,29300,63
20240528,122900,928047350,29300,29300,29300,29300,0
20240528,122800,928047350,29300,29350,29350,29300,120
20240528,122700,924530350,29350,29350,29350,29300,23
20240528,122600,923855350,29300,29250,29300,29200,1998
20240528,122500,865357050,29250,29250,29250,29250,422
20240528,122400,853013550,29250,29150,29250,29150,2666
20240528,122300,775190850,29150,29150,29150,29150,48
20240528,122200,773791650,29150,29150,29150,29150,100
20240528,122100,770876650,29150,29150,29150,29150,1
20240528,122000,770847500,29100,29100,29100,29100,70
20240528,121900,768810500,29150,29150,29150,29150,4
20240528,121800,768693900,29150,29150,29150,29150,4
20240528,121700,768577300,29150,29150,29150,29150,3
20240528,121600,768489850,29150,29100,29150,29100,614
20240528,121500,750617600,29100,29100,29100,29100,30
20240528,121400,749744600,29100,29100,29100,29100,36
20240528,121300,748697000,29100,29100,29100,29100,16
20240528,121200,748231400,29100,29100,29100,29100,13
20240528,121100,747853100,29100,29100,29100,29100,0
20240528,121000,747853100,29100,29100,29100,29100,16
20240528,120900,747387500,29050,29050,29050,29050,8
20240528,120800,747155100,29100,29100,29100,29100,33
20240528,120700,746194800,29100,29100,29100,29100,7
20240528,120600,745991100,29100,29100,29100,29100,8
20240528,120500,745758300,29100,29100,29100,29100,9
20240528,120400,745496400,29100,29150,29150,29100,40
20240528,120300,744332250,29150,29150,29150,29150,0
20240528,120200,744332250,29150,29150,29150,29150,58
20240528,120100,742641550,29150,29150,29150,29150,2
20240528,120000,742583250,29150,29100,29150,29100,1433
20240528,115900,700854900,29050,29050,29050,29050,26
20240528,115800,700099600,29050,29050,29050,29050,4
20240528,115700,699983400,29000,29050,29050,29000,500
20240528,115600,685471300,29100,29100,29100,29100,1
20240528,115500,685442200,29100,29100,29100,29100,40
20240528,115400,684278200,29100,29100,29100,29100,6
20240528,115300,684103600,29100,29100,29100,29100,3
20240528,115200,684016300,29100,29100,29100,29100,11
20240528,115100,683696200,29100,29100,29100,29100,20
20240528,115000,683114200,29100,29100,29100,29100,20
20240528,114900,682532200,29100,29050,29100,29050,186
20240528,114800,677128700,29050,29050,29050,29050,0
20240528,114700,677128700,29050,29050,29050,29050,0
20240528,114600,677128700,29050,29050,29050,29050,0
20240528,114500,677128700,29050,29050,29050,29050,27
20240528,114400,676344350,29050,29050,29050,29050,0
20240528,114300,676344350,29050,29050,29050,29050,1
20240528,114200,676315300,29050,29050,29050,29050,1
20240528,114100,676286250,29000,29050,29050,29000,34
20240528,114000,675300200,29050,29050,29050,29050,5
20240528,113900,675154950,29000,29000,29000,29000,20
20240528,113800,674574950,29050,29050,29050,29050,0
20240528,113700,674574950,29050,29050,29050,29050,33
20240528,113600,673616300,29050,29050,29050,29050,9
20240528,113500,673354850,29050,29050,29050,29050,0
20240528,113400,673354850,29050,29050,29050,29050,3
20240528,113300,673267700,29050,29050,29050,29050,0
20240528,113200,673267700,29050,29050,29050,29050,31
20240528,113100,672367150,29050,29050,29050,29050,87
20240528,113000,669839800,29050,29050,29050,29050,36
20240528,112900,668794000,29050,29050,29050,29050,35
20240528,112800,667777250,29050,29050,29050,29050,3
20240528,112700,667690100,29050,29050,29050,29050,41
20240528,112600,666499050,29050,29050,29050,29050,0
20240528,112500,666499050,29050,29050,29050,29050,50
20240528,112400,665046550,29050,29100,29100,29050,130
20240528,112300,661269900,29050,29050,29050,29050,12
20240528,112200,660921300,29050,29100,29100,29050,204
20240528,112100,654994900,29100,29100,29100,29100,39
20240528,112000,653860000,29100,29100,29100,29100,1
20240528,111900,653830900,29100,29100,29100,29100,33
20240528,111800,652870600,29100,29100,29100,29100,1
20240528,111700,652841500,29100,29100,29100,29100,0
20240528,111600,652841500,29100,29150,29150,29100,440
20240528,111500,640037450,29150,29100,29150,29100,71
20240528,111400,637970250,29100,29100,29100,29100,935
20240528,111300,610761750,29050,29050,29050,29050,344
20240528,111200,600768550,29050,29050,29050,29000,560
20240528,111100,584500950,29050,29050,29050,29050,27
20240528,111000,583716600,29000,29000,29000,29000,2
20240528,110900,583658600,29050,29050,29050,29050,24
20240528,110800,582961400,29000,29000,29000,29000,11
20240528,110700,582642400,29050,29050,29050,29050,2
20240528,110600,582584300,29050,29050,29050,29050,0
20240528,110500,582584300,29050,29050,29050,29050,54
20240528,110400,581015600,29000,29000,29000,29000,30
20240528,110300,580145600,29050,29050,29050,29050,27
20240528,110200,579361250,29050,29050,29050,29050,7
20240528,110100,579157900,29050,29050,29050,29050,65
20240528,110000,577269650,29050,29050,29050,29050,2
20240528,105900,577211550,29050,29000,29050,29000,13
20240528,105800,576834400,29000,29000,29000,29000,20
20240528,105700,576254400,29000,29000,29000,29000,402
20240528,105600,564596400,29000,29000,29000,29000,58
20240528,105500,562914400,29000,29000,29000,29000,1
20240528,105400,562885400,29000,29000,29000,29000,2
20240528,105300,562827400,28950,28950,28950,28950,0
20240528,105200,562827400,28950,29050,29050,28950,173
20240528,105100,557814400,29050,29050,29050,29050,34
20240528,105000,556826700,29000,29050,29050,29000,5
20240528,104900,556681550,29050,29050,29050,29050,30
20240528,104800,555810050,29050,29050,29050,29050,48
20240528,104700,554415650,29000,29050,29050,29000,36
20240528,104600,553371400,29050,29050,29100,29050,293
20240528,104500,544858400,29050,29050,29050,29050,0
20240528,104400,544858400,29050,29100,29100,29050,204
20240528,104300,538932000,29050,29000,29050,29000,1836
20240528,104200,485654000,28950,28950,28950,28950,455
20240528,104100,472481750,28900,28950,28950,28900,120
20240528,104000,469008700,28950,28950,28950,28950,33
20240528,103900,468053350,28950,28950,28950,28950,0
20240528,103800,468053350,28950,28950,28950,28950,5
20240528,103700,467908600,28950,28950,28950,28950,210
20240528,103600,461829100,28900,28900,28900,28900,0
20240528,103500,461829100,28900,28900,28900,28900,259
20240528,103400,454344000,28900,28900,28900,28900,30
20240528,103300,453477000,28850,28850,28850,28850,0
20240528,103200,453477000,28850,28850,28850,28800,126
20240528,103100,449841950,28850,28850,28850,28850,27
20240528,103000,449063000,28850,28850,28850,28850,32
20240528,102900,448139800,28850,28850,28850,28850,1
20240528,102800,448110950,28850,28850,28850,28850,46
20240528,102700,446783850,28800,28800,28800,28800,0
20240528,102600,446783850,28800,28800,28800,28800,49
20240528,102500,445372650,28800,28900,28950,28800,918
20240528,102400,418884100,28950,28950,28950,28950,60
20240528,102300,417147100,28950,28950,28950,28950,0
20240528,102200,417147100,28950,28950,28950,28950,0
20240528,102100,417147100,28950,28950,28950,28950,99
20240528,102000,414281050,28950,28950,28950,28950,21
20240528,101900,413673100,28950,28950,28950,28950,32
20240528,101800,412746700,28950,28950,28950,28950,39
20240528,101700,411617650,28950,28950,28950,28950,2
20240528,101600,411559750,28950,28900,28950,28900,100
20240528,101500,408668900,28900,28900,28900,28850,99
20240528,101400,405810300,28900,28950,28950,28900,24
20240528,101300,405115700,28950,28900,28950,28900,435
20240528,101200,392539200,28900,28950,28950,28900,154
20240528,101100,388088500,28950,28950,28950,28950,2
20240528,101000,388030600,28950,29000,29000,28950,139
20240528,100900,384000100,28950,28950,28950,28950,70
20240528,100800,381973600,29000,28950,29000,28950,12
20240528,100700,381626100,29000,29000,29000,29000,10
20240528,100600,381336100,29000,29000,29000,28950,2007
20240528,100500,323133300,29000,29000,29000,29000,101
20240528,100400,320204300,29000,29000,29000,29000,108
20240528,100300,317072300,28900,28900,28900,28900,0
20240528,100200,317072300,28900,28950,28950,28900,233
20240528,100100,310328600,28950,28950,29000,28950,107
20240528,100000,307229350,28950,28950,28950,28950,316
20240528,095900,298081150,28950,28900,28950,28900,3
20240528,095800,297994400,28900,28900,28900,28900,87
20240528,095700,295480100,28900,28850,28900,28850,51
20240528,095600,294008700,28950,28950,28950,28900,56
20240528,095500,292387550,28950,28850,28950,28850,101
20240528,095400,289466100,28900,28900,28900,28900,10
20240528,095300,289177100,28900,28900,28900,28900,54
20240528,095200,287616500,28850,28850,28850,28850,459
20240528,095100,274374350,28900,28900,28900,28900,32
20240528,095000,273449550,28900,28850,28900,28850,101
20240528,094900,270535650,28850,28850,28850,28850,219
20240528,094800,264217500,28850,28850,28850,28850,374
20240528,094700,253427600,28900,28900,28900,28900,24
20240528,094600,252734000,28900,28850,28900,28850,279
20240528,094500,244670950,28900,28900,28900,28850,123
20240528,094400,241117250,28850,28850,28850,28850,0
20240528,094300,241117250,28850,28900,28900,28850,77
20240528,094200,238894450,28900,28900,28900,28900,50
20240528,094100,237449450,28900,28900,28900,28900,10
20240528,094000,237160450,28900,28900,28900,28900,0
20240528,093900,237160450,28900,28900,28900,28900,23
20240528,093800,236495750,28850,28850,28850,28850,103
20240528,093700,233524200,28850,28850,28850,28850,739
20240528,093600,212204050,28850,28850,28850,28850,31
20240528,093500,211309700,28800,28850,28850,28800,145
20240528,093400,207128200,28850,28850,28850,28850,356
20240528,093300,196857600,28800,28800,28800,28800,195
20240528,093200,191241600,28800,28800,28800,28800,31
20240528,093100,190348800,28800,28800,28800,28800,824
20240528,093000,166617600,28750,28750,28750,28750,35
20240528,092900,165611350,28800,28750,28800,28750,272
20240528,092800,157791100,28750,28800,28800,28750,1271
20240528,092700,121246850,28800,28800,28800,28800,270
20240528,092600,113470850,28800,28800,28800,28800,84
20240528,092500,111051650,28800,28800,28800,28800,4
20240528,092400,110936450,28800,28800,28800,28800,188
20240528,092300,105522050,28800,28750,28800,28750,480
20240528,092200,91719300,28800,28800,28800,28800,626
20240528,092100,73690500,28800,28800,28800,28800,100
20240528,092000,70810500,28800,28800,28800,28800,378
20240528,091900,59924100,28750,28750,28750,28750,0
20240528,091800,59924100,28750,28750,28750,28750,44
20240528,091700,58659100,28800,28800,28800,28800,283
20240528,091600,50508700,28800,28850,28850,28800,352
20240528,091500,40369500,28850,28850,28850,28850,17
20240528,091400,39879050,28850,28850,28850,28850,92
20240528,091300,37224850,28850,28850,28850,28850,3
20240528,091200,37138300,28850,28850,28850,28850,15
20240528,091100,36705550,28900,28850,28900,28850,95
20240528,091000,33964300,28900,28900,28900,28900,2
20240528,090900,33906500,28900,28850,28900,28800,41
20240528,090800,32723600,28850,28900,28900,28850,104
20240528,090700,29718050,28900,28900,28900,28900,316
20240528,090600,20585650,28900,28900,28900,28900,15
20240528,090500,20152150,28900,28850,28900,28850,11
20240528,090400,19834750,28850,28750,28850,28750,40
20240528,090300,18680850,28750,28750,28750,28750,0
20240528,090200,18680850,28750,28750,28750,28750,9
20240528,090100,18422100,28800,28850,28850,28800,99
20240528,090000,15568650,28900,28950,28950,28900,474